8281東証P貸借
業種 小売業
ゼビオホールディングス 株価時系列データ
PTS
1,099.9
円
(15:15)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,313 (24/08/29) | 933 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,313 (24/08/29) | 937 (24/05/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,105 | 1,121 | 1,096 | 1,104 | +11 | +1.0 | 221,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,021 | 1,041 | 996 | 1,000 | -17 | -1.7 | 1,386,000 |
| 9/22 | 1,024 | 1,024 | 1,008 | 1,017 | -4 | -0.4 | 975,100 |
| 9/15 | 1,019 | 1,028 | 1,015 | 1,021 | +3 | +0.3 | 657,700 |
| 9/8 | 1,040 | 1,048 | 1,017 | 1,018 | -15 | -1.5 | 786,700 |
| 9/1 | 1,007 | 1,034 | 1,003 | 1,033 | +33 | +3.3 | 653,200 |
| 8/25 | 978 | 1,013 | 976 | 1,000 | +24 | +2.5 | 426,200 |
| 8/18 | 1,029 | 1,031 | 975 | 976 | -41 | -4.0 | 1,006,500 |
| 8/10 | 1,085 | 1,119 | 1,010 | 1,017 | -75 | -6.9 | 864,900 |
| 8/4 | 1,140 | 1,145 | 1,083 | 1,092 | -37 | -3.3 | 544,800 |
| 7/28 | 1,108 | 1,138 | 1,101 | 1,129 | +28 | +2.5 | 420,000 |
| 7/21 | 1,100 | 1,111 | 1,088 | 1,101 | +8 | +0.7 | 343,000 |
| 7/14 | 1,081 | 1,125 | 1,076 | 1,093 | +18 | +1.7 | 473,900 |
| 7/7 | 1,096 | 1,122 | 1,069 | 1,075 | -12 | -1.1 | 502,800 |
| 6/30 | 1,090 | 1,109 | 1,077 | 1,087 | -3 | -0.3 | 518,600 |
| 6/23 | 1,120 | 1,120 | 1,087 | 1,090 | -26 | -2.3 | 507,600 |
| 6/16 | 1,130 | 1,136 | 1,106 | 1,116 | -9 | -0.8 | 578,700 |
| 6/9 | 1,151 | 1,169 | 1,116 | 1,125 | -1 | -0.1 | 703,900 |
| 6/2 | 1,150 | 1,156 | 1,110 | 1,126 | -7 | -0.6 | 592,200 |
| 5/26 | 1,184 | 1,222 | 1,130 | 1,133 | -61 | -5.1 | 686,200 |
| 5/19 | 1,246 | 1,246 | 1,172 | 1,194 | -56 | -4.5 | 973,900 |
| 5/12 | 1,180 | 1,291 | 1,178 | 1,250 | +66 | +5.6 | 1,366,700 |
| 5/2 | 1,214 | 1,215 | 1,172 | 1,184 | -21 | -1.7 | 238,200 |
| 4/28 | 1,161 | 1,217 | 1,148 | 1,205 | +42 | +3.6 | 917,300 |
| 4/21 | 1,115 | 1,168 | 1,098 | 1,163 | +47 | +4.2 | 711,600 |
| 4/14 | 1,099 | 1,133 | 1,087 | 1,116 | +16 | +1.5 | 802,300 |
| 4/7 | 1,055 | 1,112 | 1,052 | 1,100 | +51 | +4.9 | 1,110,200 |
| 3/31 | 990 | 1,052 | 985 | 1,049 | +68 | +6.9 | 1,319,300 |
| 3/24 | 973 | 988 | 955 | 981 | -2 | -0.2 | 686,200 |
| 3/17 | 1,037 | 1,040 | 968 | 983 | -64 | -6.1 | 829,300 |
| 3/10 | 1,002 | 1,058 | 996 | 1,047 | +45 | +4.5 | 927,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
